4,230.00
-65(-1.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,310 | 4,230 | 4,230 | 4,380 | 4,210 | 399,629 |
| September 25, 2025 | 4,440 | 4,295 | 4,295 | 4,795 | 4,275 | 4.11M |
| September 24, 2025 | 4,245 | 4,190 | 4,190 | 4,295 | 4,160 | 377,463 |
| September 23, 2025 | 4,315 | 4,245 | 4,245 | 4,340 | 4,230 | 323,921 |
| September 22, 2025 | 4,405 | 4,315 | 4,315 | 4,480 | 4,295 | 430,627 |
| September 19, 2025 | 4,480 | 4,405 | 4,405 | 4,520 | 4,405 | 361,109 |
| September 18, 2025 | 4,430 | 4,472 | 4,472 | 4,550 | 4,430 | 282,967 |
| September 17, 2025 | 4,510 | 4,435 | 4,435 | 4,545 | 4,430 | 298,566 |
| September 16, 2025 | 4,550 | 4,510 | 4,510 | 4,575 | 4,485 | 350,145 |
| September 15, 2025 | 4,640 | 4,535 | 4,535 | 4,660 | 4,530 | 584,854 |
| September 12, 2025 | 4,790 | 4,635 | 4,635 | 4,930 | 4,625 | 1.43M |
| September 11, 2025 | 4,805 | 4,740 | 4,740 | 4,815 | 4,690 | 1.01M |
| September 10, 2025 | 4,450 | 4,730 | 4,730 | 5,050 | 4,420 | 5.73M |
| September 09, 2025 | 4,325 | 4,455 | 4,455 | 4,650 | 4,310 | 2.6M |
| September 08, 2025 | 4,300 | 4,335 | 4,335 | 4,375 | 4,280 | 372,537 |
| September 05, 2025 | 4,405 | 4,315 | 4,315 | 4,425 | 4,290 | 426,644 |
| September 04, 2025 | 4,415 | 4,395 | 4,395 | 4,440 | 4,380 | 390,834 |
| September 03, 2025 | 4,375 | 4,405 | 4,405 | 4,425 | 4,355 | 399,453 |
| September 02, 2025 | 4,405 | 4,390 | 4,390 | 4,450 | 4,335 | 416,392 |
| September 01, 2025 | 4,570 | 4,405 | 4,405 | 4,570 | 4,365 | 703,788 |
| August 29, 2025 | 4,610 | 4,585 | 4,585 | 4,660 | 4,515 | 652,487 |
| August 28, 2025 | 4,750 | 4,620 | 4,620 | 4,800 | 4,620 | 967,324 |
| August 27, 2025 | 4,955 | 4,730 | 4,730 | 5,010 | 4,690 | 1.73M |
| August 26, 2025 | 4,930 | 4,975 | 4,975 | 5,650 | 4,915 | 17.49M |
| August 25, 2025 | 4,900 | 4,580 | 4,580 | 4,915 | 4,415 | 2.12M |
| August 22, 2025 | 4,830 | 4,970 | 4,970 | 5,080 | 4,820 | 1.09M |
| August 21, 2025 | 4,795 | 4,835 | 4,835 | 4,880 | 4,735 | 452,716 |
| August 20, 2025 | 4,690 | 4,795 | 4,795 | 4,865 | 4,690 | 365,466 |
| August 19, 2025 | 4,875 | 4,810 | 4,810 | 4,967 | 4,775 | 483,931 |
| August 18, 2025 | 5,000 | 4,885 | 4,885 | 5,000 | 4,690 | 743,442 |
| August 14, 2025 | 4,920 | 5,040 | 5,040 | 5,120 | 4,905 | 1.21M |
| August 13, 2025 | 5,000 | 4,910 | 4,910 | 5,000 | 4,750 | 731,840 |
| August 12, 2025 | 4,770 | 4,955 | 4,955 | 5,140 | 4,715 | 2.22M |
| August 11, 2025 | 4,820 | 4,770 | 4,770 | 4,930 | 4,705 | 1.41M |
| August 08, 2025 | 4,760 | 4,730 | 4,730 | 4,810 | 4,665 | 678,313 |
| August 07, 2025 | 4,845 | 4,750 | 4,750 | 4,845 | 4,705 | 770,041 |
| August 06, 2025 | 4,690 | 4,840 | 4,840 | 4,870 | 4,635 | 1.14M |
| August 05, 2025 | 4,655 | 4,735 | 4,735 | 4,890 | 4,645 | 2.32M |
| August 04, 2025 | 4,405 | 4,650 | 4,650 | 4,830 | 4,405 | 2.73M |
| August 01, 2025 | 4,840 | 4,410 | 4,410 | 4,970 | 4,400 | 3.33M |
| July 31, 2025 | 4,830 | 4,980 | 4,980 | 5,220 | 4,715 | 6.07M |
| July 30, 2025 | 5,860 | 5,700 | 5,700 | 6,130 | 5,660 | 5.33M |
| July 29, 2025 | 5,900 | 5,820 | 5,820 | 6,250 | 5,760 | 6.6M |
| July 28, 2025 | 5,900 | 5,870 | 5,870 | 6,100 | 5,690 | 10.26M |
| July 25, 2025 | 5,760 | 5,870 | 5,870 | 5,910 | 5,630 | 5M |
| July 24, 2025 | 5,780 | 5,850 | 5,850 | 6,180 | 5,590 | 33.77M |
| July 23, 2025 | 4,670 | 5,780 | 5,780 | 5,780 | 4,620 | 41.83M |
| July 22, 2025 | 4,615 | 4,450 | 4,450 | 4,660 | 4,365 | 1.09M |
| July 21, 2025 | 4,645 | 4,660 | 4,660 | 4,790 | 4,545 | 1.81M |
| July 18, 2025 | 4,760 | 4,645 | 4,645 | 4,830 | 4,625 | 2.28M |
| July 17, 2025 | 4,910 | 4,735 | 4,735 | 5,000 | 4,670 | 3.44M |
| July 16, 2025 | 4,240 | 4,925 | 4,925 | 5,500 | 4,240 | 26.37M |
| July 15, 2025 | 4,330 | 4,245 | 4,245 | 4,330 | 4,145 | 716,197 |
| July 14, 2025 | 4,255 | 4,375 | 4,375 | 4,455 | 4,180 | 2.21M |
| July 11, 2025 | 4,245 | 4,250 | 4,250 | 4,305 | 4,150 | 782,234 |
| July 10, 2025 | 4,410 | 4,235 | 4,235 | 4,410 | 4,220 | 1.06M |
| July 09, 2025 | 4,405 | 4,325 | 4,325 | 4,495 | 4,310 | 1.78M |
| July 08, 2025 | 3,915 | 4,500 | 4,500 | 4,835 | 3,900 | 18.63M |
| July 07, 2025 | 3,890 | 3,925 | 3,925 | 3,960 | 3,865 | 217,972 |
| July 04, 2025 | 4,100 | 3,910 | 3,910 | 4,245 | 3,905 | 1.57M |